Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.06 10.29 9.914 9.983 2,594,121 -0.37(-3.53%)
Apr 29, 2021 10.68 10.68 9.975 10.35 3,106,023 -0.22(-2.09%)
Apr 28, 2021 10.64 10.71 10.29 10.57 2,948,852 -0.10(-0.93%)
Apr 27, 2021 10.96 11.12 10.60 10.67 2,773,842 -0.15(-1.41%)
Apr 26, 2021 10.62 10.93 10.58 10.82 3,337,257 +0.30(+2.89%)
Apr 23, 2021 9.907 10.62 9.800 10.52 3,551,966 +0.65(+6.55%)
Apr 22, 2021 9.846 10.10 9.640 9.869 3,140,950 +0.09(+0.93%)
Apr 21, 2021 9.092 9.800 8.872 9.777 3,272,896 +0.62(+6.82%)
Apr 20, 2021 9.382 9.480 8.925 9.153 3,160,046 -0.29(-3.06%)
Apr 19, 2021 9.283 9.701 9.138 9.442 3,450,291 +0.01(+0.08%)
Apr 16, 2021 9.108 9.564 8.796 9.435 4,917,369 +0.33(+3.68%)
Apr 15, 2021 9.838 9.891 8.879 9.100 7,064,384 -0.63(-6.49%)
Apr 14, 2021 9.975 10.10 9.663 9.732 4,005,973 -0.17(-1.69%)
Apr 13, 2021 10.03 10.41 9.724 9.899 4,969,302 +0.21(+2.20%)
Apr 12, 2021 11.82 11.82 9.602 9.686 13,068,488 -2.01(-17.18%)
Apr 09, 2021 11.62 12.22 11.58 11.69 4,320,293 -0.10(-0.84%)
Apr 08, 2021 11.45 11.99 10.92 11.79 6,225,405 +0.55(+4.87%)
Apr 07, 2021 11.38 12.33 11.12 11.25 12,917,867 +0.26(+2.35%)
Apr 06, 2021 10.85 11.15 10.75 10.99 3,076,089 +0.20(+1.83%)
Apr 05, 2021 10.70 11.21 10.58 10.79 3,736,684 +0.31(+2.98%)
Apr 01, 2021 10.65 10.89 10.23 10.48 4,051,392 +0.09(+0.88%)
Mar 31, 2021 9.853 10.55 9.655 10.39 5,191,198 +0.59(+6.06%)
Mar 30, 2021 8.750 9.891 8.720 9.792 3,781,715 +1.05(+12.01%)
Mar 29, 2021 9.587 9.587 8.674 8.742 3,319,380 -0.59(-6.28%)
Mar 26, 2021 9.092 9.435 8.826 9.328 2,593,464 +0.26(+2.85%)
Mar 25, 2021 8.324 9.191 8.179 9.070 4,373,763 +0.40(+4.56%)
Mar 24, 2021 10.01 10.08 8.628 8.674 5,298,643 -1.00(-10.31%)
Mar 23, 2021 10.89 10.92 9.519 9.671 6,857,629 -1.25(-11.43%)
Mar 22, 2021 10.35 11.54 10.13 10.92 10,972,869 +0.91(+9.04%)
Mar 19, 2021 9.800 10.07 9.587 10.01 2,472,287 +0.27(+2.81%)
Mar 18, 2021 10.04 10.39 9.655 9.739 3,523,439 -0.45(-4.41%)
Mar 17, 2021 9.777 10.32 9.564 10.19 3,189,525 +0.06(+0.60%)
Mar 16, 2021 10.78 11.10 9.922 10.13 7,817,244 -0.32(-3.06%)
Mar 15, 2021 9.724 10.91 9.465 10.45 9,328,926 +0.97(+10.19%)
Mar 12, 2021 9.100 9.544 8.986 9.480 1,915,165 +0.14(+1.55%)
Mar 11, 2021 9.351 9.480 9.146 9.336 2,337,014 +0.28(+3.11%)
Mar 10, 2021 9.336 9.732 8.872 9.054 3,758,668 -0.08(-0.83%)
Mar 09, 2021 8.514 9.290 8.408 9.130 3,901,392 +1.06(+13.10%)
Mar 08, 2021 8.469 8.857 8.050 8.073 3,505,909 -0.62(-7.17%)
Mar 05, 2021 8.750 8.864 7.586 8.697 7,669,204 -0.13(-1.47%)
Mar 04, 2021 9.625 9.853 8.529 8.826 7,699,368 -0.97(-9.87%)
Mar 03, 2021 10.42 10.59 9.602 9.792 3,748,895 -0.63(-6.06%)
Mar 02, 2021 11.25 11.50 10.31 10.42 4,688,948 -0.38(-3.52%)
Mar 01, 2021 10.64 10.87 10.31 10.80 3,097,468 +0.56(+5.42%)
Feb 26, 2021 10.17 10.45 9.739 10.25 3,421,721 +0.24(+2.36%)
Feb 25, 2021 10.85 11.11 9.907 10.01 3,394,495 -0.93(-8.48%)
Feb 24, 2021 10.58 10.97 10.29 10.94 2,993,615 +0.33(+3.08%)
Feb 23, 2021 10.55 10.83 8.811 10.61 6,779,843 -0.52(-4.65%)
Feb 22, 2021 11.20 11.66 10.91 11.13 4,284,938 -0.33(-2.92%)
Feb 19, 2021 10.99 11.66 10.90 11.47 4,354,596 +0.69(+6.43%)
Feb 18, 2021 11.11 11.32 10.23 10.77 8,927,365 -0.82(-7.09%)
Feb 17, 2021 11.86 12.28 11.17 11.60 4,747,283 -0.54(-4.45%)
Feb 16, 2021 12.48 12.73 11.77 12.14 6,156,336 +0.07(+0.57%)
Feb 12, 2021 11.43 12.33 11.26 12.07 4,869,135 +0.45(+3.86%)
Feb 11, 2021 11.83 11.96 10.91 11.62 6,822,525 -0.02(-0.13%)
Feb 10, 2021 12.12 12.54 11.54 11.63 8,025,171 +0.00(+0.00%)
Feb 09, 2021 11.44 13.60 11.12 11.63 17,483,624 +0.14(+1.19%)
Feb 08, 2021 10.11 11.53 9.907 11.50 16,184,659 +1.94(+20.30%)
Feb 05, 2021 8.294 9.663 8.012 9.557 12,567,122 +1.29(+15.65%)
Feb 04, 2021 8.750 9.001 7.814 8.263 8,741,095 -0.24(-2.86%)
Feb 03, 2021 8.423 8.583 8.217 8.507 4,179,292 +0.21(+2.47%)
Feb 02, 2021 8.636 8.674 7.997 8.301 5,430,771 -0.08(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.